5 DAY PERFORMANCE
+23.76%
1 MONTH PERFORMANCE
+24.72%
3 MONTH PERFORMANCE
+10.55%
6 MONTH PERFORMANCE
+0.91%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-3.07%
PIMCO Dynamic Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.84 | $14.51 (-2.22%) | $14.89 | $14.41 | 3.61 M | $6.42 B |
| 11/04/2026 | $14.73 | $14.84 (0.75%) | $14.86 | $14.52 | 3.16 M | $6.56 B |
| 11/03/2026 | $14.54 | $14.73 (1.31%) | $14.81 | $14.52 | 3.34 M | $6.51 B |
| 11/02/2026 | $14.45 | $14.45 (0%) | $14.62 | $14.36 | 3.84 M | $6.39 B |
| 10/30/2026 | $14.29 | $14.31 (0.14%) | $14.35 | $14.18 | 3.44 M | $6.33 B |
| 10/29/2026 | $14.17 | $14.33 (1.13%) | $14.33 | $14.12 | 2.42 M | $6.34 B |
| 10/28/2026 | $14.14 | $14.10 (-0.28%) | $14.18 | $14.06 | 1.89 M | $6.23 B |
| 10/27/2026 | $14.06 | $14.07 (0.07%) | $14.11 | $13.97 | 2.48 M | $6.22 B |
| 10/26/2026 | $14.26 | $14.13 (-0.91%) | $14.30 | $14.09 | 2.35 M | $6.25 B |
| 10/23/2026 | $14.30 | $14.31 (0.07%) | $14.42 | $14.26 | 2.06 M | $6.33 B |
| 10/22/2026 | $14.12 | $14.30 (1.27%) | $14.30 | $14.08 | 3.21 M | $6.32 B |
| 10/21/2026 | $14.20 | $14.13 (-0.49%) | $14.23 | $14.08 | 2.38 M | $6.25 B |
| 10/20/2026 | $14.13 | $14.14 (0.07%) | $14.26 | $14.05 | 3.19 M | $6.25 B |
| 10/19/2026 | $14.30 | $14.13 (-1.19%) | $14.33 | $14.06 | 2.97 M | $6.25 B |
| 10/16/2026 | $14.37 | $14.26 (-0.77%) | $14.45 | $14.20 | 3.88 M | $6.31 B |
| 10/15/2026 | $14.05 | $14.38 (2.35%) | $14.41 | $14.04 | 5.51 M | $6.36 B |
| 10/14/2026 | $14.03 | $13.98 (-0.36%) | $14.08 | $13.94 | 4.49 M | $6.18 B |
| 10/13/2026 | $14.18 | $14.12 (-0.42%) | $14.24 | $14.11 | 3.90 M | $6.24 B |
| 10/12/2026 | $14.50 | $14.37 (-0.9%) | $14.57 | $14.37 | 5.13 M | $6.35 B |
| 10/09/2026 | $14.36 | $14.36 (0%) | $14.46 | $14.31 | 3.61 M | $6.35 B |
| 10/08/2026 | $14.33 | $14.33 (0%) | $14.42 | $14.22 | 2.68 M | $6.34 B |
| 10/07/2026 | $14.24 | $14.30 (0.42%) | $14.35 | $14.22 | 2.98 M | $6.32 B |
| 10/06/2026 | $14.24 | $14.40 (1.12%) | $14.40 | $14.13 | 4.57 M | $6.37 B |
| 10/05/2026 | $14.37 | $14.20 (-1.18%) | $14.39 | $14.16 | 4.47 M | $6.28 B |
| 10/02/2026 | $14.36 | $14.40 (0.28%) | $14.54 | $14.34 | 6.53 M | $6.37 B |
| 10/01/2026 | $14.09 | $14.15 (0.43%) | $14.21 | $14.01 | 4.73 M | $6.26 B |
| 09/30/2026 | $14.11 | $14.03 (-0.57%) | $14.25 | $14.00 | 3.89 M | $6.20 B |
| 09/29/2026 | $13.97 | $14.05 (0.57%) | $14.16 | $13.92 | 3.42 M | $6.21 B |
| 09/28/2026 | $13.90 | $13.90 (0%) | $13.95 | $13.83 | 3.27 M | $6.15 B |
| 09/25/2026 | $13.89 | $14.00 (0.79%) | $14.06 | $13.87 | 3.85 M | $6.19 B |
| 09/24/2026 | $13.79 | $13.86 (0.51%) | $13.95 | $13.73 | 5.58 M | $6.13 B |
| 09/23/2026 | $13.96 | $13.86 (-0.72%) | $14.07 | $13.73 | 6.90 M | $6.13 B |
| 09/22/2026 | $14.20 | $14.04 (-1.13%) | $14.24 | $13.96 | 6.88 M | $6.21 B |
| 09/21/2026 | $14.42 | $14.21 (-1.46%) | $14.45 | $14.20 | 4.58 M | $6.28 B |
| 09/18/2026 | $14.60 | $14.41 (-1.3%) | $14.62 | $14.29 | 2.90 M | $6.37 B |
| 09/17/2026 | $14.41 | $14.62 (1.46%) | $14.73 | $14.38 | 3.93 M | $6.46 B |
| 09/16/2026 | $14.32 | $14.32 (0%) | $14.41 | $14.22 | 5.72 M | $6.33 B |
| 09/15/2026 | $14.18 | $14.25 (0.49%) | $14.32 | $14.16 | 6.82 M | $6.30 B |
| 09/14/2026 | $14.44 | $14.43 (-0.07%) | $14.53 | $14.40 | 7.05 M | $6.38 B |
| 09/11/2026 | $14.85 | $14.76 (-0.61%) | $14.88 | $14.69 | 5.47 M | $6.53 B |
| 09/10/2026 | $15.20 | $15.06 (-0.92%) | $15.22 | $15.01 | 3.79 M | $6.66 B |
| 09/09/2026 | $15.21 | $15.27 (0.39%) | $15.31 | $15.20 | 2.89 M | $6.75 B |
| 09/08/2026 | $15.28 | $15.19 (-0.59%) | $15.38 | $15.18 | 2.90 M | $6.72 B |
| 09/04/2026 | $15.27 | $15.33 (0.39%) | $15.33 | $15.23 | 2.44 M | $6.78 B |
| 09/03/2026 | $15.36 | $15.29 (-0.46%) | $15.41 | $15.26 | 2.31 M | $6.76 B |
| 09/02/2026 | $15.25 | $15.33 (0.52%) | $15.46 | $15.17 | 4.44 M | $6.78 B |
| 09/01/2026 | $15.17 | $15.15 (-0.13%) | $15.40 | $15.15 | 3.93 M | $6.25 B |
| 08/31/2026 | $15.27 | $15.19 (-0.52%) | $15.33 | $15.08 | 3.80 M | $6.26 B |
| 08/28/2026 | $15.48 | $15.33 (-0.97%) | $15.53 | $15.32 | 1.98 M | $6.32 B |
| 08/27/2026 | $15.43 | $15.48 (0.32%) | $15.57 | $15.40 | 2.02 M | $6.38 B |
| 08/26/2026 | $15.46 | $15.41 (-0.32%) | $15.51 | $15.38 | 1.95 M | $6.35 B |
| 08/25/2026 | $15.40 | $15.46 (0.39%) | $15.49 | $15.37 | 2.37 M | $6.38 B |
| 08/24/2026 | $15.10 | $15.33 (1.52%) | $15.40 | $15.10 | 3.58 M | $6.32 B |
| 08/21/2026 | $15.00 | $15.12 (0.8%) | $15.14 | $14.88 | 5.58 M | $6.24 B |
| 08/20/2026 | $15.14 | $14.99 (-0.99%) | $15.18 | $14.95 | 6.05 M | $6.18 B |
| 08/19/2026 | $15.22 | $15.19 (-0.2%) | $15.34 | $15.11 | 6.03 M | $6.26 B |
| 08/18/2026 | $15.27 | $15.14 (-0.85%) | $15.34 | $15.04 | 8.82 M | $6.24 B |
| 08/17/2026 | $15.69 | $15.43 (-1.66%) | $15.69 | $15.40 | 8.59 M | $6.36 B |
| 08/14/2026 | $15.87 | $15.75 (-0.76%) | $15.88 | $15.74 | 3.80 M | $6.49 B |
| 08/13/2026 | $15.84 | $15.87 (0.19%) | $15.93 | $15.84 | 2.75 M | $6.54 B |
| 08/12/2026 | $16.15 | $16.07 (-0.5%) | $16.18 | $16.04 | 2.65 M | $6.63 B |
| 08/11/2026 | $16.20 | $16.14 (-0.37%) | $16.22 | $16.12 | 2.26 M | $6.66 B |
| 08/10/2026 | $16.10 | $16.15 (0.31%) | $16.17 | $16.07 | 2.59 M | $6.66 B |
| 08/07/2026 | $16.09 | $16.08 (-0.06%) | $16.14 | $16.07 | 2.26 M | $6.63 B |
| 08/06/2026 | $16.03 | $16.06 (0.19%) | $16.10 | $16.02 | 1.77 M | $6.62 B |
| 08/05/2026 | $16.15 | $16.02 (-0.8%) | $16.17 | $16.01 | 2.23 M | $6.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
